Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.846 9.002 9.002 9.002 1,232,930 +0.20(+2.31%)
Dec 30, 2013 9.144 9.144 8.771 8.799 2,164,794 -0.33(-3.56%)
Dec 27, 2013 9.381 9.415 8.981 9.124 1,689,318 -0.12(-1.25%)
Dec 26, 2013 9.137 9.432 9.097 9.239 1,990,659 +0.12(+1.34%)
Dec 24, 2013 9.056 9.157 9.015 9.117 584,263 +0.07(+0.82%)
Dec 23, 2013 9.008 9.056 8.866 9.042 1,363,484 +0.07(+0.75%)
Dec 20, 2013 8.873 9.090 8.873 8.975 2,014,824 +0.17(+1.92%)
Dec 19, 2013 8.589 8.954 8.575 8.805 3,356,479 +0.24(+2.85%)
Dec 18, 2013 8.236 8.561 8.236 8.561 2,960,416 +0.33(+3.95%)
Dec 17, 2013 8.196 8.250 8.081 8.236 1,109,548 -0.01(-0.16%)
Dec 16, 2013 8.453 8.467 8.223 8.250 1,405,261 -0.06(-0.73%)
Dec 13, 2013 7.762 8.324 7.755 8.311 3,333,357 +0.77(+10.14%)
Dec 12, 2013 7.633 7.755 7.525 7.545 562,884 -0.09(-1.15%)
Dec 11, 2013 7.728 7.789 7.593 7.633 569,095 -0.09(-1.14%)
Dec 10, 2013 7.735 7.823 7.661 7.722 720,163 -0.10(-1.30%)
Dec 09, 2013 7.762 7.823 7.708 7.823 857,712 +0.07(+0.87%)
Dec 06, 2013 7.959 7.959 7.742 7.755 543,695 -0.16(-1.97%)
Dec 05, 2013 7.783 7.972 7.776 7.911 1,097,427 +0.16(+2.01%)
Dec 04, 2013 7.606 7.789 7.579 7.755 772,993 +0.09(+1.24%)
Dec 03, 2013 7.715 7.755 7.600 7.661 1,016,278 -0.06(-0.79%)
Dec 02, 2013 7.789 7.857 7.674 7.722 1,634,730 -0.03(-0.44%)
Nov 29, 2013 7.816 7.827 7.681 7.755 1,079,682 +0.12(+1.60%)
Nov 27, 2013 7.593 7.742 7.518 7.633 1,349,889 +0.07(+0.99%)
Nov 26, 2013 7.593 7.633 7.478 7.559 875,999 -0.03(-0.36%)
Nov 25, 2013 7.254 7.644 7.247 7.586 1,651,118 +0.36(+4.97%)
Nov 22, 2013 7.234 7.239 7.058 7.227 1,893,425 +0.02(+0.28%)
Nov 21, 2013 7.356 7.356 7.173 7.207 1,336,755 +0.10(+1.43%)
Nov 20, 2013 7.410 7.417 7.105 7.105 2,979,975 -0.28(-3.85%)
Nov 19, 2013 7.871 7.952 7.302 7.390 3,909,375 -0.47(-5.95%)
Nov 18, 2013 8.135 8.135 7.843 7.857 1,335,644 -0.26(-3.25%)
Nov 15, 2013 8.114 8.216 8.094 8.121 1,435,864 +0.04(+0.50%)
Nov 14, 2013 8.094 8.196 8.020 8.081 656,296 +0.08(+1.02%)
Nov 12, 2013 7.992 8.026 7.918 7.999 1,349,254 +0.01(+0.08%)
Nov 11, 2013 7.735 8.033 7.728 7.992 1,144,909 +0.24(+3.15%)
Nov 08, 2013 7.600 7.850 7.600 7.749 1,375,363 +0.16(+2.05%)
Nov 07, 2013 7.776 7.823 7.579 7.593 723,616 -0.14(-1.75%)
Nov 06, 2013 8.128 8.128 7.708 7.728 1,128,927 -0.35(-4.28%)
Nov 05, 2013 8.060 8.324 8.026 8.074 1,586,378 +0.07(+0.85%)
Nov 04, 2013 7.972 8.026 7.925 8.006 1,464,479 +0.12(+1.55%)
Nov 01, 2013 7.735 7.901 7.722 7.884 1,038,047 +0.20(+2.65%)
Oct 31, 2013 7.633 7.738 7.559 7.681 1,001,016 +0.03(+0.35%)
Oct 30, 2013 7.871 7.891 7.627 7.654 1,415,295 -0.22(-2.75%)
Oct 29, 2013 7.898 7.986 7.864 7.871 1,050,549 +0.01(+0.17%)
Oct 28, 2013 8.020 8.020 7.789 7.857 730,459 -0.18(-2.19%)
Oct 25, 2013 7.952 8.128 7.945 8.033 751,585 +0.08(+1.02%)
Oct 24, 2013 8.162 8.162 7.932 7.952 1,404,270 -0.20(-2.41%)
Oct 23, 2013 8.236 8.242 8.114 8.148 729,357 -0.12(-1.39%)
Oct 22, 2013 8.473 8.480 8.257 8.263 1,030,969 -0.14(-1.69%)
Oct 21, 2013 8.568 8.568 8.368 8.406 1,435,378 -0.13(-1.51%)
Oct 18, 2013 8.399 8.555 8.365 8.534 1,083,396 +0.18(+2.19%)
Oct 17, 2013 8.297 8.372 8.189 8.351 726,225 +0.07(+0.82%)
Oct 16, 2013 8.142 8.358 8.114 8.284 1,051,398 +0.18(+2.17%)
Oct 15, 2013 7.959 8.209 7.945 8.108 973,515 +0.12(+1.53%)
Oct 14, 2013 7.810 7.986 7.796 7.986 565,779 +0.03(+0.43%)
Oct 11, 2013 8.026 8.047 7.830 7.952 805,588 -0.08(-1.01%)
Oct 10, 2013 7.959 8.081 7.837 8.033 1,211,485 +0.24(+3.13%)
Oct 09, 2013 7.823 7.884 7.559 7.789 1,613,275 -0.05(-0.60%)
Oct 08, 2013 8.331 8.365 7.789 7.837 2,261,176 -0.51(-6.16%)
Oct 07, 2013 8.257 8.412 8.202 8.351 1,057,073 +0.00(+0.00%)
Oct 04, 2013 8.351 8.392 8.277 8.351 976,700 +0.02(+0.24%)
Oct 03, 2013 8.379 8.433 8.246 8.331 1,211,540 -0.06(-0.73%)
Oct 02, 2013 8.399 8.406 8.297 8.392 1,428,879 -0.05(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.